NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$133.93
-2.05 (-1.51%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Wednesday, 8th May 2024 ASND stock ended at $133.93. This is 1.51% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.85% from a day low at $133.52 to a day high of $137.32. |
| 90 days | $133.39 | $161.00 | |
| 52 weeks | $83.75 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2022 | $123.98 | $124.66 | $121.65 | $122.81 | 442 575 |
| Dec 12, 2022 | $117.56 | $122.66 | $115.21 | $122.53 | 3 036 581 |
| Dec 09, 2022 | $119.22 | $119.84 | $116.48 | $117.07 | 223 017 |
| Dec 08, 2022 | $121.53 | $121.86 | $118.97 | $119.45 | 364 376 |
| Dec 07, 2022 | $121.15 | $122.56 | $118.51 | $119.98 | 306 082 |
| Dec 06, 2022 | $119.46 | $122.22 | $117.86 | $120.66 | 263 426 |
| Dec 05, 2022 | $125.14 | $125.97 | $119.00 | $119.42 | 1 142 383 |
| Dec 02, 2022 | $120.55 | $127.12 | $119.41 | $125.39 | 2 355 034 |
| Dec 01, 2022 | $123.00 | $123.50 | $120.73 | $121.75 | 608 103 |
| Nov 30, 2022 | $119.90 | $124.18 | $119.80 | $123.06 | 780 835 |
| Nov 29, 2022 | $120.72 | $120.74 | $116.62 | $118.42 | 147 153 |
| Nov 28, 2022 | $115.82 | $120.23 | $115.50 | $119.50 | 358 015 |
| Nov 25, 2022 | $118.86 | $120.37 | $115.30 | $115.94 | 193 296 |
| Nov 23, 2022 | $120.61 | $122.80 | $116.07 | $118.84 | 461 100 |
| Nov 22, 2022 | $117.66 | $120.20 | $116.63 | $120.09 | 199 239 |
| Nov 21, 2022 | $116.65 | $119.24 | $115.73 | $117.34 | 172 576 |
| Nov 18, 2022 | $117.20 | $121.52 | $116.21 | $119.32 | 321 687 |
| Nov 17, 2022 | $117.08 | $117.26 | $111.74 | $115.54 | 276 315 |
| Nov 16, 2022 | $109.75 | $114.83 | $109.01 | $114.78 | 422 294 |
| Nov 15, 2022 | $112.40 | $113.40 | $109.11 | $111.84 | 501 528 |
| Nov 14, 2022 | $114.26 | $118.96 | $109.02 | $112.27 | 1 491 958 |
| Nov 11, 2022 | $129.76 | $134.53 | $128.49 | $132.48 | 467 833 |
| Nov 10, 2022 | $125.79 | $129.84 | $123.51 | $129.75 | 704 305 |
| Nov 09, 2022 | $122.10 | $124.22 | $121.13 | $122.29 | 192 745 |
| Nov 08, 2022 | $125.00 | $125.55 | $122.39 | $123.91 | 437 952 |
